KissMeData/091970/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195700	137408807	974	974	974	974	7349
3	20231129	195600	137408807	974	974	974	974	0
4	20231129	195500	137408807	974	974	974	974	0
5	20231129	195400	137408807	974	974	974	974	0
6	20231129	195300	137408807	974	974	974	974	0
7	20231129	195200	137408807	974	974	974	974	0
8	20231129	195100	137408807	974	974	974	974	0
9	20231129	195000	137408807	974	974	974	974	0
10	20231129	194900	137408807	974	974	974	974	0
11	20231129	194800	137408807	974	974	974	974	0
12	20231129	194700	137408807	974	974	974	974	0
13	20231129	194600	137408807	974	974	974	974	0
14	20231129	194500	137408807	974	974	974	974	0
15	20231129	194400	137408807	974	974	974	974	0
16	20231129	194300	137408807	974	974	974	974	0
17	20231129	194200	137408807	974	974	974	974	0
18	20231129	194100	137408807	974	974	974	974	0
19	20231129	194000	137408807	974	974	974	974	0
20	20231129	193900	137408807	974	974	974	974	0
21	20231129	193800	137408807	974	974	974	974	0
22	20231129	193700	137408807	974	974	974	974	0
23	20231129	193600	137408807	974	974	974	974	0
24	20231129	193500	137408807	974	974	974	974	0
25	20231129	193400	137408807	974	974	974	974	0
26	20231129	193300	137408807	974	974	974	974	0
27	20231129	193200	137408807	974	974	974	974	0
28	20231129	193100	137408807	974	974	974	974	0
29	20231129	193000	137408807	974	974	974	974	0
30	20231129	192900	137408807	974	974	974	974	0
31	20231129	192800	137408807	974	974	974	974	0
32	20231129	192700	137408807	974	974	974	974	7349
33	20231129	192600	137408807	974	974	974	974	0
34	20231129	192500	137408807	974	974	974	974	0
35	20231129	192400	137408807	974	974	974	974	0
36	20231129	192300	137408807	974	974	974	974	0
37	20231129	192200	137408807	974	974	974	974	0
38	20231129	192100	137408807	974	974	974	974	0
39	20231129	192000	137408807	974	974	974	974	0
40	20231129	191900	137408807	974	974	974	974	0
41	20231129	191800	137408807	974	974	974	974	0
42	20231129	191700	137408807	974	974	974	974	0
43	20231129	191600	137408807	974	974	974	974	0
44	20231129	191500	137408807	974	974	974	974	0
45	20231129	191400	137408807	974	974	974	974	0
46	20231129	191300	137408807	974	974	974	974	0
47	20231129	191200	137408807	974	974	974	974	0
48	20231129	191100	137408807	974	974	974	974	0
49	20231129	191000	137408807	974	974	974	974	0
50	20231129	190900	137408807	974	974	974	974	0
51	20231129	190800	137408807	974	974	974	974	0
52	20231129	190700	137408807	974	974	974	974	0
53	20231129	190600	137408807	974	974	974	974	0
54	20231129	190500	137408807	974	974	974	974	0
55	20231129	190400	137408807	974	974	974	974	0
56	20231129	190300	137408807	974	974	974	974	0
57	20231129	190200	137408807	974	974	974	974	0
58	20231129	190100	137408807	974	974	974	974	0
59	20231129	190000	137408807	974	974	974	974	0
60	20231129	185900	137408807	974	974	974	974	0
61	20231129	185800	137408807	974	974	974	974	0
62	20231129	185700	137408807	974	974	974	974	7349
63	20231129	185600	137408807	974	974	974	974	0
64	20231129	185500	137408807	974	974	974	974	0
65	20231129	185400	137408807	974	974	974	974	0
66	20231129	185300	137408807	974	974	974	974	0
67	20231129	185200	137408807	974	974	974	974	0
68	20231129	185100	137408807	974	974	974	974	0
69	20231129	185000	137408807	974	974	974	974	0
70	20231129	184900	137408807	974	974	974	974	0
71	20231129	184800	137408807	974	974	974	974	0
72	20231129	184700	137408807	974	974	974	974	0
73	20231129	184600	137408807	974	974	974	974	0
74	20231129	184500	137408807	974	974	974	974	0
75	20231129	184400	137408807	974	974	974	974	0
76	20231129	184300	137408807	974	974	974	974	0
77	20231129	184200	137408807	974	974	974	974	0
78	20231129	184100	137408807	974	974	974	974	0
79	20231129	184000	137408807	974	974	974	974	0
80	20231129	183900	137408807	974	974	974	974	0
81	20231129	183800	137408807	974	974	974	974	0
82	20231129	183700	137408807	974	974	974	974	0
83	20231129	183600	137408807	974	974	974	974	0
84	20231129	183500	137408807	974	974	974	974	0
85	20231129	183400	137408807	974	974	974	974	0
86	20231129	183300	137408807	974	974	974	974	0
87	20231129	183200	137408807	974	974	974	974	0
88	20231129	183100	137408807	974	974	974	974	0
89	20231129	183000	137408807	974	974	974	974	0
90	20231129	182900	137408807	974	974	974	974	0
91	20231129	182800	137408807	974	974	974	974	0
92	20231129	182700	137408807	974	974	974	974	7349
93	20231129	182600	137408807	974	974	974	974	0
94	20231129	182500	137408807	974	974	974	974	0
95	20231129	182400	137408807	974	974	974	974	0
96	20231129	182300	137408807	974	974	974	974	0
97	20231129	182200	137408807	974	974	974	974	0
98	20231129	182100	137408807	974	974	974	974	0
99	20231129	182000	137408807	974	974	974	974	0
100	20231129	181900	137408807	974	974	974	974	0
101	20231129	181800	137408807	974	974	974	974	0
102	20231129	181700	137408807	974	974	974	974	0
103	20231129	181600	137408807	974	974	974	974	0
104	20231129	181500	137408807	974	974	974	974	0
105	20231129	181400	137408807	974	974	974	974	0
106	20231129	181300	137408807	974	974	974	974	0
107	20231129	181200	137408807	974	974	974	974	0
108	20231129	181100	137408807	974	974	974	974	0
109	20231129	181000	137408807	974	974	974	974	0
110	20231129	180900	137408807	974	974	974	974	0
111	20231129	180800	137408807	974	974	974	974	0
112	20231129	180700	137408807	974	974	974	974	0
113	20231129	180600	137408807	974	974	974	974	0
114	20231129	180500	137408807	974	974	974	974	0
115	20231129	180400	137408807	974	974	974	974	0
116	20231129	180300	137408807	974	974	974	974	0
117	20231129	180200	137408807	974	974	974	974	0
118	20231129	180100	137408807	974	974	974	974	0
119	20231129	180000	137408807	974	974	974	974	0
120	20231129	175900	137408807	974	974	974	974	0
121	20231129	175800	137408807	974	974	974	974	0
122	20231129	175700	137408807	974	974	974	974	7349
123	20231129	175600	137408807	974	974	974	974	0
124	20231129	175500	137408807	974	974	974	974	0
125	20231129	175400	137408807	974	974	974	974	0
126	20231129	175300	137408807	974	974	974	974	0
127	20231129	175200	137408807	974	974	974	974	0
128	20231129	175100	137408807	974	974	974	974	0
129	20231129	175000	137408807	974	974	974	974	0
130	20231129	174900	137408807	974	974	974	974	0
131	20231129	174800	137408807	974	974	974	974	0
132	20231129	174700	137408807	974	974	974	974	0
133	20231129	174600	137408807	974	974	974	974	0
134	20231129	174500	137408807	974	974	974	974	0
135	20231129	174400	137408807	974	974	974	974	0
136	20231129	174300	137408807	974	974	974	974	0
137	20231129	174200	137408807	974	974	974	974	0
138	20231129	174100	137408807	974	974	974	974	0
139	20231129	174000	137408807	974	974	974	974	0
140	20231129	173900	137408807	974	974	974	974	0
141	20231129	173800	137408807	974	974	974	974	0
142	20231129	173700	137408807	974	974	974	974	0
143	20231129	173600	137408807	974	974	974	974	0
144	20231129	173500	137408807	974	974	974	974	0
145	20231129	173400	137408807	974	974	974	974	0
146	20231129	173300	137408807	974	974	974	974	0
147	20231129	173200	137408807	974	974	974	974	0
148	20231129	173100	137408807	974	974	974	974	0
149	20231129	173000	137408807	974	974	974	974	0
150	20231129	172900	137408807	974	974	974	974	0
151	20231129	172800	137408807	974	974	974	974	0
152	20231129	172700	137408807	974	974	974	974	7349
153	20231129	172600	137408807	974	974	974	974	0
154	20231129	172500	137408807	974	974	974	974	0
155	20231129	172400	137408807	974	974	974	974	0
156	20231129	172300	137408807	974	974	974	974	0
157	20231129	172200	137408807	974	974	974	974	0
158	20231129	172100	137408807	974	974	974	974	0
159	20231129	172000	137408807	974	974	974	974	0
160	20231129	171900	137408807	974	974	974	974	0
161	20231129	171800	137408807	974	974	974	974	0
162	20231129	171700	137408807	974	974	974	974	0
163	20231129	171600	137408807	974	974	974	974	0
164	20231129	171500	137408807	974	974	974	974	0
165	20231129	171400	137408807	974	974	974	974	0
166	20231129	171300	137408807	974	974	974	974	0
167	20231129	171200	137408807	974	974	974	974	0
168	20231129	171100	137408807	974	974	974	974	0
169	20231129	171000	137408807	974	974	974	974	0
170	20231129	170900	137408807	974	974	974	974	0
171	20231129	170800	137408807	974	974	974	974	0
172	20231129	170700	137408807	974	974	974	974	0
173	20231129	170600	137408807	974	974	974	974	0
174	20231129	170500	137408807	974	974	974	974	0
175	20231129	170400	137408807	974	974	974	974	0
176	20231129	170300	137408807	974	974	974	974	0
177	20231129	170200	137408807	974	974	974	974	0
178	20231129	170100	137408807	974	974	974	974	0
179	20231129	170000	137408807	974	974	974	974	0
180	20231129	165900	137408807	974	974	974	974	0
181	20231129	165800	137408807	974	974	974	974	0
182	20231129	165700	137408807	974	974	974	974	7349
183	20231129	165600	137408807	974	974	974	974	0
184	20231129	165500	137408807	974	974	974	974	0
185	20231129	165400	137408807	974	974	974	974	0
186	20231129	165300	137408807	974	974	974	974	0
187	20231129	165200	137408807	974	974	974	974	0
188	20231129	165100	137408807	974	974	974	974	0
189	20231129	165000	137408807	974	974	974	974	0
190	20231129	164900	137408807	974	974	974	974	0
191	20231129	164800	137408807	974	974	974	974	0
192	20231129	164700	137408807	974	974	974	974	0
193	20231129	164600	137408807	974	974	974	974	0
194	20231129	164500	137408807	974	974	974	974	0
195	20231129	164400	137408807	974	974	974	974	0
196	20231129	164300	137408807	974	974	974	974	0
197	20231129	164200	137408807	974	974	974	974	0
198	20231129	164100	137408807	974	974	974	974	0
199	20231129	164000	137408807	974	974	974	974	0
200	20231129	163900	137408807	974	974	974	974	0
201	20231129	163800	137408807	974	974	974	974	0
202	20231129	163700	137408807	974	974	974	974	0
203	20231129	163600	137408807	974	974	974	974	0
204	20231129	163500	137408807	974	974	974	974	0
205	20231129	163400	137408807	974	974	974	974	0
206	20231129	163300	137408807	974	974	974	974	0
207	20231129	163200	137408807	974	974	974	974	0
208	20231129	163100	137408807	974	974	974	974	0
209	20231129	163000	137408807	974	974	974	974	0
210	20231129	162900	137408807	974	974	974	974	0
211	20231129	162800	137408807	974	974	974	974	0
212	20231129	162700	137408807	974	974	974	974	7349
213	20231129	162600	137408807	974	974	974	974	0
214	20231129	162500	137408807	974	974	974	974	0
215	20231129	162400	137408807	974	974	974	974	0
216	20231129	162300	137408807	974	974	974	974	0
217	20231129	162200	137408807	974	974	974	974	0
218	20231129	162100	137408807	974	974	974	974	0
219	20231129	162000	137408807	974	974	974	974	0
220	20231129	161900	137408807	974	974	974	974	0
221	20231129	161800	137408807	974	974	974	974	0
222	20231129	161700	137408807	974	974	974	974	0
223	20231129	161600	137408807	974	974	974	974	0
224	20231129	161500	137408807	974	974	974	974	0
225	20231129	161400	137408807	974	974	974	974	0
226	20231129	161300	137408807	974	974	974	974	0
227	20231129	161200	137408807	974	974	974	974	0
228	20231129	161100	137408807	974	974	974	974	0
229	20231129	161000	137408807	974	974	974	974	0
230	20231129	160900	137408807	974	974	974	974	0
231	20231129	160800	137408807	974	974	974	974	0
232	20231129	160700	137408807	974	974	974	974	0
233	20231129	160600	137408807	974	974	974	974	0
234	20231129	160500	137408807	974	974	974	974	0
235	20231129	160400	137408807	974	974	974	974	0
236	20231129	160300	137408807	974	974	974	974	0
237	20231129	160200	137408807	974	974	974	974	0
238	20231129	160100	137408807	974	974	974	974	0
239	20231129	160000	137408807	974	974	974	974	0
240	20231129	155900	137408807	974	974	974	974	0
241	20231129	155800	137408807	974	974	974	974	0
242	20231129	155700	137408807	974	974	974	974	7349
243	20231129	155600	137408807	974	974	974	974	0
244	20231129	155500	137408807	974	974	974	974	0
245	20231129	155400	137408807	974	974	974	974	0
246	20231129	155300	137408807	974	974	974	974	0
247	20231129	155200	137408807	974	974	974	974	0
248	20231129	155100	137408807	974	974	974	974	0
249	20231129	155000	137408807	974	974	974	974	0
250	20231129	154900	137408807	974	974	974	974	0
251	20231129	154800	137408807	974	974	974	974	0
252	20231129	154700	137408807	974	974	974	974	0
253	20231129	154600	137408807	974	974	974	974	0
254	20231129	154500	137408807	974	974	974	974	0
255	20231129	154400	137408807	974	974	974	974	0
256	20231129	154300	137408807	974	974	974	974	0
257	20231129	154200	137408807	974	974	974	974	0
258	20231129	154100	137408807	974	974	974	974	0
259	20231129	154000	137408807	974	974	974	974	0
260	20231129	153900	137408807	974	974	974	974	0
261	20231129	153800	137408807	974	974	974	974	0
262	20231129	153700	137408807	974	974	974	974	0
263	20231129	153600	137408807	974	974	974	974	0
264	20231129	153500	137408807	974	974	974	974	0
265	20231129	153400	137408807	974	974	974	974	0
266	20231129	153300	137408807	974	974	974	974	0
267	20231129	153200	137408807	974	974	974	974	0
268	20231129	153100	137408807	974	974	974	974	0
269	20231129	153000	137408807	974	974	974	974	7349
270	20231129	152900	130250881	980	980	980	980	0
271	20231129	152800	130250881	980	980	980	980	0
272	20231129	152700	130250881	980	980	980	980	0
273	20231129	152600	130250881	980	980	980	980	0
274	20231129	152500	130250881	980	980	980	980	0
275	20231129	152400	130250881	980	980	980	980	0
276	20231129	152300	130250881	980	980	980	980	0
277	20231129	152200	130250881	980	980	980	980	0
278	20231129	152100	130250881	980	980	980	980	0
279	20231129	152000	130250881	980	980	980	980	0
280	20231129	151900	130250881	980	980	980	980	18
281	20231129	151800	130233241	980	980	980	980	140
282	20231129	151700	130096041	983	983	983	983	0
283	20231129	151600	130096041	983	983	983	983	3
284	20231129	151500	130093092	980	980	980	980	0
285	20231129	151400	130093092	980	980	980	980	0
286	20231129	151300	130093092	980	983	983	980	1337
287	20231129	151200	128779632	984	984	984	984	0
288	20231129	151100	128779632	984	984	984	984	249
289	20231129	151000	128534616	984	983	984	983	558
290	20231129	150900	127985902	983	983	983	983	0
291	20231129	150800	127985902	983	983	983	983	0
292	20231129	150700	127985902	983	983	983	983	530
293	20231129	150600	127464912	983	983	983	983	325
294	20231129	150500	127145437	983	983	983	983	0
295	20231129	150400	127145437	983	983	983	983	1
296	20231129	150300	127144454	984	984	984	984	0
297	20231129	150200	127144454	984	984	984	984	0
298	20231129	150100	127144454	984	984	984	984	0
299	20231129	150000	127144454	984	979	984	979	1951
300	20231129	145900	125233256	980	980	980	980	0
301	20231129	145800	125233256	980	980	980	980	1
302	20231129	145700	125232276	980	980	980	980	0
303	20231129	145600	125232276	980	980	980	980	0
304	20231129	145500	125232276	980	980	980	980	0
305	20231129	145400	125232276	980	980	980	980	646
306	20231129	145300	124599196	980	979	980	979	1641
307	20231129	145200	122991208	977	977	977	977	136
308	20231129	145100	122858336	977	977	977	977	0
309	20231129	145000	122858336	977	977	977	977	424
310	20231129	144900	122444088	980	980	980	980	50
311	20231129	144800	122395088	980	983	983	980	4776
312	20231129	144700	117711305	988	988	988	980	4700
313	20231129	144600	113091543	989	989	989	989	0
314	20231129	144500	113091543	989	989	989	989	0
315	20231129	144400	113091543	989	989	989	989	0
316	20231129	144300	113091543	989	989	989	989	0
317	20231129	144200	113091543	989	989	989	989	10
318	20231129	144100	113081653	984	984	984	984	0
319	20231129	144000	113081653	984	984	984	984	0
320	20231129	143900	113081653	984	984	984	984	0
321	20231129	143800	113081653	984	984	984	984	0
322	20231129	143700	113081653	984	984	984	984	0
323	20231129	143600	113081653	984	984	984	984	0
324	20231129	143500	113081653	984	984	984	984	0
325	20231129	143400	113081653	984	984	984	984	0
326	20231129	143300	113081653	984	984	984	984	0
327	20231129	143200	113081653	984	984	984	984	0
328	20231129	143100	113081653	984	984	984	984	185
329	20231129	143000	112899613	977	977	977	977	260
330	20231129	142900	112645593	977	977	977	977	1
331	20231129	142800	112644616	977	978	978	977	500
332	20231129	142700	112155639	978	980	980	978	1037
333	20231129	142600	111141240	980	980	980	980	0
334	20231129	142500	111141240	980	984	984	980	3298
335	20231129	142400	107905861	985	985	985	985	0
336	20231129	142300	107905861	985	985	985	985	18
337	20231129	142200	107888131	985	985	985	985	0
338	20231129	142100	107888131	985	985	985	985	0
339	20231129	142000	107888131	985	985	985	985	0
340	20231129	141900	107888131	985	985	985	985	0
341	20231129	141800	107888131	985	985	985	985	0
342	20231129	141700	107888131	985	985	985	985	12
343	20231129	141600	107876311	985	985	985	985	0
344	20231129	141500	107876311	985	985	985	985	0
345	20231129	141400	107876311	985	985	985	985	0
346	20231129	141300	107876311	985	985	985	985	1
347	20231129	141200	107875326	987	987	987	987	0
348	20231129	141100	107875326	987	987	987	987	0
349	20231129	141000	107875326	987	989	989	987	502
350	20231129	140900	107378874	989	989	989	989	18
351	20231129	140800	107361072	989	989	989	989	500
352	20231129	140700	106866572	989	989	989	989	0
353	20231129	140600	106866572	989	989	989	989	0
354	20231129	140500	106866572	989	989	989	989	2
355	20231129	140400	106864594	989	990	990	989	3
356	20231129	140300	106861626	991	991	991	991	24
357	20231129	140200	106837842	989	989	989	989	0
358	20231129	140100	106837842	989	989	989	989	0
359	20231129	140000	106837842	989	989	989	989	0
360	20231129	135900	106837842	989	986	989	986	3723
361	20231129	135800	103159117	985	985	985	985	0
362	20231129	135700	103159117	985	985	985	985	78
363	20231129	135600	103082287	985	983	985	983	97
364	20231129	135500	102986765	985	985	985	985	422
365	20231129	135400	102571095	985	985	985	985	0
366	20231129	135300	102571095	985	985	985	985	0
367	20231129	135200	102571095	985	985	985	985	0
368	20231129	135100	102571095	985	985	985	985	1523
369	20231129	135000	101070940	985	984	985	983	6113
370	20231129	134900	95056504	984	984	984	984	5
371	20231129	134800	95051584	985	985	985	985	0
372	20231129	134700	95051584	985	982	985	982	2
373	20231129	134600	95049617	977	977	977	977	0
374	20231129	134500	95049617	977	982	982	977	5370
375	20231129	134400	89794951	981	988	989	981	11923
376	20231129	134300	78068060	989	989	989	989	10
377	20231129	134200	78058170	989	989	989	989	100
378	20231129	134100	77959270	989	989	989	989	1
379	20231129	134000	77958281	988	989	989	988	1078
380	20231129	133900	76893174	989	989	989	989	311
381	20231129	133800	76585595	989	989	989	989	251
382	20231129	133700	76337356	989	989	989	989	392
383	20231129	133600	75949668	989	991	991	989	1826
384	20231129	133500	74140811	992	995	995	992	1595
385	20231129	133400	72557761	995	995	995	994	37
386	20231129	133300	72520966	995	996	996	995	26
387	20231129	133200	72495085	996	997	998	995	159
388	20231129	133100	72336558	997	997	998	997	23
389	20231129	133000	72313606	998	998	998	997	19
390	20231129	132900	72294645	998	998	998	998	0
391	20231129	132800	72294645	998	998	998	998	0
392	20231129	132700	72294645	998	998	998	998	5
393	20231129	132600	72289655	998	998	998	998	1
394	20231129	132500	72288657	998	998	998	998	0
395	20231129	132400	72288657	998	998	998	998	0
396	20231129	132300	72288657	998	998	998	998	0
397	20231129	132200	72288657	998	998	998	998	1
398	20231129	132100	72287659	994	998	998	994	5
399	20231129	132000	72282679	998	998	998	997	22
400	20231129	131900	72260733	998	998	998	998	21
401	20231129	131800	72239775	998	997	998	997	12
402	20231129	131700	72227801	998	997	999	997	10
403	20231129	131600	72217822	997	998	998	997	14
404	20231129	131500	72203862	998	997	999	997	6
405	20231129	131400	72197874	998	996	998	992	318
406	20231129	131300	71882118	997	995	1000	995	4127
407	20231129	131200	67756580	995	993	995	993	1483
408	20231129	131100	66283540	996	996	996	996	85
409	20231129	131000	66198880	996	993	997	993	171
410	20231129	130900	66028850	996	996	996	996	1000
411	20231129	130800	65032850	997	996	997	996	15
412	20231129	130700	65017905	997	996	997	996	14
413	20231129	130600	65003956	997	997	997	997	141
414	20231129	130500	64863379	998	998	998	998	0
415	20231129	130400	64863379	998	998	998	998	0
416	20231129	130300	64863379	998	997	998	995	650
417	20231129	130200	64215258	996	995	996	994	870
418	20231129	130100	63349498	993	994	994	993	115
419	20231129	130000	63235297	994	993	994	992	486
420	20231129	125900	62752784	993	997	997	993	2338
421	20231129	125800	60425551	998	998	998	997	336
422	20231129	125700	60090239	997	997	997	997	153
423	20231129	125600	59937698	997	997	997	997	200
424	20231129	125500	59738298	997	1000	1000	997	1888
425	20231129	125400	57853043	1001	1000	1001	1000	920
426	20231129	125300	56933042	1000	1000	1000	1000	0
427	20231129	125200	56933042	1000	1002	1002	1000	52
428	20231129	125100	56881032	1001	1002	1002	1001	6
429	20231129	125000	56875025	1002	1002	1002	1002	0
430	20231129	124900	56875025	1002	1005	1005	1002	104
431	20231129	124800	56770517	1005	1005	1005	1005	0
432	20231129	124700	56770517	1005	1005	1005	1005	0
433	20231129	124600	56770517	1005	1005	1005	1005	0
434	20231129	124500	56770517	1005	1005	1005	1005	0
435	20231129	124400	56770517	1005	1005	1005	1005	0
436	20231129	124300	56770517	1005	1005	1005	1005	0
437	20231129	124200	56770517	1005	1005	1005	1005	0
438	20231129	124100	56770517	1005	1005	1005	1005	0
439	20231129	124000	56770517	1005	1005	1005	1005	0
440	20231129	123900	56770517	1005	1005	1005	1005	0
441	20231129	123800	56770517	1005	1005	1005	1005	0
442	20231129	123700	56770517	1005	1005	1005	1005	0
443	20231129	123600	56770517	1005	1005	1005	1005	0
444	20231129	123500	56770517	1005	1005	1005	1005	5
445	20231129	123400	56765492	1005	1005	1005	1005	0
446	20231129	123300	56765492	1005	1005	1005	1005	0
447	20231129	123200	56765492	1005	1005	1005	1005	0
448	20231129	123100	56765492	1005	1005	1005	1005	0
449	20231129	123000	56765492	1005	1005	1005	1005	0
450	20231129	122900	56765492	1005	1005	1005	1005	0
451	20231129	122800	56765492	1005	1005	1005	1005	0
452	20231129	122700	56765492	1005	1005	1005	1005	0
453	20231129	122600	56765492	1005	1005	1005	1005	0
454	20231129	122500	56765492	1005	1005	1005	1005	0
455	20231129	122400	56765492	1005	1005	1005	1005	2
456	20231129	122300	56763482	1005	1005	1005	1005	2
457	20231129	122200	56761472	1005	1005	1005	1005	0
458	20231129	122100	56761472	1005	1005	1005	1005	0
459	20231129	122000	56761472	1005	1005	1005	1005	0
460	20231129	121900	56761472	1005	1005	1005	1005	0
461	20231129	121800	56761472	1005	1005	1005	1005	0
462	20231129	121700	56761472	1005	1005	1005	1005	0
463	20231129	121600	56761472	1005	1005	1005	1005	0
464	20231129	121500	56761472	1005	1005	1005	1005	0
465	20231129	121400	56761472	1005	1005	1005	1005	0
466	20231129	121300	56761472	1005	1005	1005	1005	0
467	20231129	121200	56761472	1005	1005	1005	1005	0
468	20231129	121100	56761472	1005	1005	1005	1005	0
469	20231129	121000	56761472	1005	1005	1005	1005	11
470	20231129	120900	56750417	1005	1005	1005	1005	0
471	20231129	120800	56750417	1005	1005	1005	1005	1
472	20231129	120700	56749412	1008	1008	1008	1008	287
473	20231129	120600	56460116	1008	1008	1008	1008	0
474	20231129	120500	56460116	1008	1005	1008	1005	2000
475	20231129	120400	54446534	1005	1005	1005	1005	1
476	20231129	120300	54445529	1005	1005	1005	1005	0
477	20231129	120200	54445529	1005	1005	1005	1005	5
478	20231129	120100	54440504	1005	1005	1005	1005	0
479	20231129	120000	54440504	1005	1005	1005	1005	0
480	20231129	115900	54440504	1005	1005	1005	1005	2
481	20231129	115800	54438494	1006	1006	1006	1006	0
482	20231129	115700	54438494	1006	1006	1006	1006	0
483	20231129	115600	54438494	1006	1006	1006	1006	0
484	20231129	115500	54438494	1006	1006	1006	1006	0
485	20231129	115400	54438494	1006	1006	1006	1006	0
486	20231129	115300	54438494	1006	1001	1006	1000	2001
487	20231129	115200	52437425	1002	1002	1002	1002	20
488	20231129	115100	52417385	1014	1014	1014	1014	0
489	20231129	115000	52417385	1014	1002	1014	1002	302
490	20231129	114900	52113715	1004	1003	1004	1003	200
491	20231129	114800	51912930	1002	1002	1002	1002	4
492	20231129	114700	51908922	1004	1002	1004	1002	5
493	20231129	114600	51903910	1004	1004	1004	1004	40
494	20231129	114500	51863750	1004	1004	1004	1004	5
495	20231129	114400	51858730	1004	1004	1004	1004	0
496	20231129	114300	51858730	1004	1000	1004	1000	127
497	20231129	114200	51731632	1002	1000	1002	1000	44
498	20231129	114100	51687590	1000	1000	1000	1000	703
499	20231129	114000	50984590	1004	1004	1004	1004	0
500	20231129	113900	50984590	1004	1004	1004	1004	0
501	20231129	113800	50984590	1004	1004	1004	1004	0
502	20231129	113700	50984590	1004	1004	1004	1004	1
503	20231129	113600	50983586	1004	1004	1004	1004	0
504	20231129	113500	50983586	1004	1004	1004	1004	0
505	20231129	113400	50983586	1004	1004	1004	1004	0
506	20231129	113300	50983586	1004	1004	1004	1004	0
507	20231129	113200	50983586	1004	1004	1004	1004	0
508	20231129	113100	50983586	1004	1004	1004	1004	2
509	20231129	113000	50981578	1000	999	1000	999	85
510	20231129	112900	50896579	998	998	998	998	4
511	20231129	112800	50892587	1000	1000	1000	1000	0
512	20231129	112700	50892587	1000	998	1000	998	51
513	20231129	112600	50841641	1000	1000	1000	1000	0
514	20231129	112500	50841641	1000	1000	1005	1000	2639
515	20231129	112400	48191412	998	998	998	998	0
516	20231129	112300	48191412	998	998	998	998	0
517	20231129	112200	48191412	998	998	998	998	0
518	20231129	112100	48191412	998	998	998	998	0
519	20231129	112000	48191412	998	998	998	998	0
520	20231129	111900	48191412	998	999	999	998	4
521	20231129	111800	48187417	998	999	999	998	15
522	20231129	111700	48172440	1000	1000	1000	1000	0
523	20231129	111600	48172440	1000	998	1000	998	154
524	20231129	111500	48018496	999	999	999	998	19
525	20231129	111400	47999517	998	996	998	996	9
526	20231129	111300	47990544	996	995	996	995	2
527	20231129	111200	47988553	995	995	995	995	50
528	20231129	111100	47938803	997	997	997	997	0
529	20231129	111000	47938803	997	997	998	997	54
530	20231129	110900	47884933	997	997	997	997	107
531	20231129	110800	47778254	996	996	996	996	253
532	20231129	110700	47526266	996	995	996	995	231
533	20231129	110600	47296317	995	997	997	993	358
534	20231129	110500	46940587	994	996	996	994	3143
535	20231129	110400	43812046	996	996	996	996	8
536	20231129	110300	43804078	998	997	998	996	121
537	20231129	110200	43683457	997	997	997	997	1
538	20231129	110100	43682460	998	998	998	998	0
539	20231129	110000	43682460	998	998	998	998	0
540	20231129	105900	43682460	998	998	998	998	0
541	20231129	105800	43682460	998	998	998	998	0
542	20231129	105700	43682460	998	998	998	998	3
543	20231129	105600	43679466	998	998	998	998	63
544	20231129	105500	43616592	996	996	996	996	0
545	20231129	105400	43616592	996	996	996	996	10
546	20231129	105300	43606632	996	996	996	996	0
547	20231129	105200	43606632	996	996	996	996	0
548	20231129	105100	43606632	996	997	997	996	17
549	20231129	105000	43589694	997	997	997	997	1
550	20231129	104900	43588697	997	997	997	997	200
551	20231129	104800	43389297	995	995	995	995	0
552	20231129	104700	43389297	995	995	995	995	0
553	20231129	104600	43389297	995	995	995	995	0
554	20231129	104500	43389297	995	995	995	995	0
555	20231129	104400	43389297	995	995	995	995	0
556	20231129	104300	43389297	995	996	996	995	7
557	20231129	104200	43382331	999	997	999	996	60
558	20231129	104100	43322476	1005	1005	1005	1005	0
559	20231129	104000	43322476	1005	997	1005	997	2009
560	20231129	103900	41304570	996	996	996	996	0
561	20231129	103800	41304570	996	996	996	996	0
562	20231129	103700	41304570	996	996	996	996	7
563	20231129	103600	41297598	996	996	996	996	112
564	20231129	103500	41186046	995	995	995	995	0
565	20231129	103400	41186046	995	995	995	995	0
566	20231129	103300	41186046	995	995	995	995	0
567	20231129	103200	41186046	995	995	995	995	0
568	20231129	103100	41186046	995	994	995	994	742
569	20231129	103000	40447903	994	993	994	993	7
570	20231129	102900	40440950	993	993	993	993	34
571	20231129	102800	40407188	993	993	993	993	41
572	20231129	102700	40366475	993	993	993	993	200
573	20231129	102600	40167875	993	993	993	993	0
574	20231129	102500	40167875	993	993	993	993	12
575	20231129	102400	40155959	994	993	994	993	14
576	20231129	102300	40142056	993	993	993	993	1000
577	20231129	102200	39149056	993	993	993	993	2000
578	20231129	102100	37163056	993	993	993	993	0
579	20231129	102000	37163056	993	991	993	991	8
580	20231129	101900	37155124	991	991	991	991	9
581	20231129	101800	37146205	991	992	992	991	34
582	20231129	101700	37112503	992	993	993	992	40
583	20231129	101600	37072785	994	993	994	993	20
584	20231129	101500	37052912	993	993	993	993	33
585	20231129	101400	37020143	993	993	993	993	32
586	20231129	101300	36988367	993	993	993	993	170
587	20231129	101200	36819557	993	993	993	993	0
588	20231129	101100	36819557	993	993	993	993	3
589	20231129	101000	36816578	993	993	993	993	0
590	20231129	100900	36816578	993	993	993	993	30
591	20231129	100800	36786788	984	984	984	984	0
592	20231129	100700	36786788	984	984	984	984	0
593	20231129	100600	36786788	984	990	990	984	2066
594	20231129	100500	34748346	995	996	996	995	60
595	20231129	100400	34688643	995	990	995	990	2963
596	20231129	100300	31745246	991	991	991	991	0
597	20231129	100200	31745246	991	990	991	990	309
598	20231129	100100	31439036	990	990	991	990	80
599	20231129	100000	31359830	990	989	990	989	225
600	20231129	095900	31137191	989	988	989	985	1558
601	20231129	095800	29598705	985	985	985	985	0
602	20231129	095700	29598705	985	985	985	985	45
603	20231129	095600	29554380	983	983	983	983	0
604	20231129	095500	29554380	983	983	983	983	0
605	20231129	095400	29554380	983	983	983	983	0
606	20231129	095300	29554380	983	985	985	983	48
607	20231129	095200	29507127	984	988	988	984	350
608	20231129	095100	29162484	988	988	988	988	4
609	20231129	095000	29158532	987	988	988	987	1422
610	20231129	094900	27753738	992	990	992	988	476
611	20231129	094800	27282919	989	993	993	989	4444
612	20231129	094700	22878314	995	995	995	995	0
613	20231129	094600	22878314	995	995	995	995	60
614	20231129	094500	22818614	993	993	993	993	73
615	20231129	094400	22746125	993	993	993	993	30
616	20231129	094300	22716335	995	996	996	995	1312
617	20231129	094200	21410877	996	994	996	992	1091
618	20231129	094100	20326928	995	998	998	995	4404
619	20231129	094000	15941969	1000	999	1000	997	1061
620	20231129	093900	14883447	999	1000	1000	999	297
621	20231129	093800	14586643	1001	1001	1001	1001	0
622	20231129	093700	14586643	1001	1000	1001	1000	12
623	20231129	093600	14574642	1001	1001	1001	1001	0
624	20231129	093500	14574642	1001	1003	1003	1000	2465
625	20231129	093400	12103932	1003	1003	1003	1003	9
626	20231129	093300	12094905	1008	1008	1008	1008	0
627	20231129	093200	12094905	1008	1008	1008	1008	1001
628	20231129	093100	11085897	1008	1006	1008	1002	2529
629	20231129	093000	8545692	1012	1012	1012	1012	0
630	20231129	092900	8545692	1012	1012	1012	1012	0
631	20231129	092800	8545692	1012	1006	1012	1006	13
632	20231129	092700	8532596	1013	1013	1013	1013	0
633	20231129	092600	8532596	1013	1013	1013	1013	181
634	20231129	092500	8349243	1014	1014	1014	1014	0
635	20231129	092400	8349243	1014	1014	1014	1014	0
636	20231129	092300	8349243	1014	1013	1014	1013	100
637	20231129	092200	8247844	1015	1005	1015	1005	300
638	20231129	092100	7945244	1005	1006	1006	1005	13
639	20231129	092000	7932176	1005	1004	1005	1004	32
640	20231129	091900	7900045	1005	1005	1005	1005	0
641	20231129	091800	7900045	1005	1006	1006	1003	139
642	20231129	091700	7760548	1006	1015	1015	1006	529
643	20231129	091600	7227450	1018	1019	1019	1015	580
644	20231129	091500	6636576	1019	1019	1019	1019	1
645	20231129	091400	6635557	1019	1019	1019	1019	0
646	20231129	091300	6635557	1019	1019	1019	1019	2
647	20231129	091200	6633519	1020	1020	1020	1020	89
648	20231129	091100	6542739	1020	1030	1030	1020	1509
649	20231129	091000	4991468	1030	1034	1034	1030	509
650	20231129	090900	4465390	1034	1034	1034	1034	0
651	20231129	090800	4465390	1034	1035	1035	1034	300
652	20231129	090700	4155095	1034	1035	1035	1034	120
653	20231129	090600	4030915	1039	1038	1039	1038	28
654	20231129	090500	4001850	1037	1033	1037	1033	135
655	20231129	090400	3862125	1032	1032	1032	1032	27
656	20231129	090300	3834261	1044	1044	1044	1044	0
657	20231129	090200	3834261	1044	1044	1044	1044	501
658	20231129	090100	3311217	1047	1046	1047	1046	873
659	20231129	090000	2397917	1035	1049	1049	1035	2307